|
 DANONE - [Ticker: BN.PA] |     | | Last Trade | 70.26 | Last Trade Time | 2017-11-01 - 21:37:00 | | Variation | +0.12 (+0.17%) | Open | 70.51 | | High | 70.77 | Low | 70.26 | | Volume | 1,315,008 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 62.18 x 10,000 - N/A | | Former Close | 70.14 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BN.PA quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-05-19 | 1,409,300 | 55.07 | 55.53 | 54.68 | 55.22 | 00:00:00 | | 2014-05-20 | 1,994,000 | 55.17 | 55.23 | 53.92 | 54.31 | 00:00:00 | | 2014-05-21 | 1,477,200 | 53.93 | 54.40 | 53.66 | 54.40 | 00:00:00 | | 2014-05-22 | 1,461,100 | 54.50 | 54.64 | 53.98 | 54.18 | 00:00:00 | | 2014-05-23 | 1,168,000 | 53.98 | 54.16 | 53.52 | 53.93 | 00:00:00 | | 2014-05-29 | 1,027,300 | 54.04 | 54.85 | 54.04 | 54.75 | 00:00:00 | | 2014-05-30 | 1,543,400 | 54.92 | 54.96 | 54.41 | 54.63 | 00:00:00 | | 2014-06-02 | 888,700 | 54.57 | 54.87 | 54.34 | 54.61 | 00:00:00 | | 2014-06-05 | 1,463,000 | 54.28 | 55.11 | 54.08 | 54.64 | 00:00:00 | | 2014-06-06 | 2,005,900 | 54.53 | 54.64 | 53.56 | 54.19 | 00:00:00 | | 2014-06-19 | 1,869,000 | 54.00 | 54.33 | 53.84 | 53.99 | 00:00:00 | | 2014-06-20 | 4,259,900 | 54.10 | 54.26 | 53.82 | 54.02 | 00:00:00 | | 2014-06-23 | 1,071,800 | 53.90 | 54.07 | 53.40 | 53.63 | 00:00:00 | | 2014-06-26 | 3,198,700 | 54.39 | 55.72 | 54.21 | 54.68 | 00:00:00 | | 2014-06-27 | 1,602,400 | 54.87 | 54.99 | 54.39 | 54.50 | 00:00:00 | | 2014-06-30 | 1,317,400 | 54.73 | 54.74 | 54.12 | 54.24 | 00:00:00 | | 2014-07-01 | 2,473,400 | 55.20 | 55.55 | 54.87 | 55.09 | 00:00:00 | | 2014-07-02 | 1,425,000 | 54.87 | 55.37 | 54.66 | 54.88 | 00:00:00 | | 2014-07-08 | 1,172,200 | 54.96 | 55.16 | 54.47 | 54.47 | 00:00:00 | | 2014-07-09 | 1,072,400 | 54.70 | 55.10 | 54.50 | 54.90 | 00:00:00 | | 2014-07-14 | 1,105,600 | 54.70 | 54.92 | 54.45 | 54.71 | 00:00:00 | | 2014-08-14 | 1,184,600 | 52.94 | 53.57 | 52.76 | 53.24 | 00:00:00 | | 2014-08-15 | 1,823,400 | 53.50 | 53.93 | 52.70 | 52.91 | 00:00:00 | | 2014-08-18 | 905,300 | 53.40 | 53.63 | 53.11 | 53.30 | 00:00:00 | | 2014-08-26 | 1,263,200 | 53.71 | 54.25 | 53.35 | 54.15 | 00:00:00 | | 2014-08-27 | 789,900 | 54.00 | 54.14 | 53.73 | 53.87 | 00:00:00 | | 2014-08-28 | 1,252,000 | 53.60 | 53.88 | 53.15 | 53.34 | 00:00:00 | | 2014-08-29 | 1,880,000 | 53.57 | 53.62 | 52.72 | 53.14 | 00:00:00 | | 2014-09-01 | 909,100 | 53.30 | 53.57 | 53.15 | 53.55 | 00:00:00 | | 2014-09-11 | 1,064,100 | 54.59 | 54.60 | 53.96 | 54.49 | 00:00:00 | | 2014-09-12 | 895,200 | 54.68 | 54.70 | 53.95 | 54.17 | 00:00:00 | | 2014-10-13 | 1,972,600 | 50.35 | 50.78 | 50.12 | 50.70 | 00:00:00 | | 2014-10-14 | 2,460,500 | 50.35 | 50.58 | 49.96 | 50.49 | 00:00:00 | | 2014-10-15 | 5,504,800 | 53.40 | 53.50 | 50.22 | 50.31 | 00:00:00 | | 2014-10-20 | 2,920,000 | 50.25 | 50.64 | 49.88 | 50.11 | 00:00:00 | | 2014-10-21 | 1,810,700 | 49.90 | 50.93 | 49.90 | 50.93 | 00:00:00 | | 2014-10-22 | 1,711,900 | 51.08 | 51.12 | 50.34 | 50.60 | 00:00:00 | | 2014-10-27 | 1,534,300 | 51.21 | 51.35 | 50.55 | 50.75 | 00:00:00 | | 2014-10-30 | 2,252,000 | 52.71 | 52.80 | 51.80 | 52.70 | 00:00:00 | | 2014-10-31 | 3,230,000 | 53.86 | 54.46 | 53.46 | 54.22 | 00:00:00 | | 2014-11-03 | 1,587,100 | 54.19 | 54.39 | 53.45 | 53.46 | 00:00:00 | | 2014-11-13 | 1,585,500 | 53.99 | 54.37 | 53.59 | 54.09 | 00:00:00 | | 2014-11-14 | 1,282,200 | 54.47 | 54.47 | 53.75 | 54.33 | 00:00:00 | | 2014-11-20 | 1,312,900 | 54.87 | 54.94 | 54.45 | 54.78 | 00:00:00 | | 2014-11-21 | 2,457,600 | 55.00 | 56.19 | 54.74 | 56.00 | 00:00:00 | | 2014-11-24 | 1,411,800 | 56.14 | 56.56 | 55.97 | 56.11 | 00:00:00 | | 2014-11-27 | 1,035,400 | 55.66 | 56.30 | 55.37 | 56.17 | 00:00:00 | | 2014-11-28 | 1,143,200 | 56.36 | 56.80 | 56.03 | 56.75 | 00:00:00 | | 2014-12-04 | 2,008,000 | 56.24 | 56.90 | 55.46 | 55.65 | 00:00:00 | | 2014-12-05 | 1,915,000 | 56.00 | 57.00 | 56.00 | 57.00 | 00:00:00 | | 2014-12-08 | 1,076,700 | 56.68 | 56.96 | 56.20 | 56.60 | 00:00:00 | | 2014-12-09 | 2,270,000 | 56.26 | 56.46 | 55.62 | 55.85 | 00:00:00 | | 2014-12-10 | 1,458,600 | 55.94 | 56.42 | 55.76 | 55.86 | 00:00:00 | | 2014-12-11 | 1,740,100 | 55.61 | 55.81 | 55.09 | 55.41 | 00:00:00 | | 2014-12-12 | 2,460,600 | 55.00 | 55.15 | 53.77 | 53.84 | 00:00:00 | | 2014-12-16 | 3,411,900 | 53.07 | 53.34 | 51.50 | 53.25 | 00:00:00 | | 2014-12-17 | 2,120,500 | 52.83 | 53.27 | 52.33 | 52.89 | 00:00:00 | | 2014-12-18 | 2,622,300 | 53.59 | 54.03 | 53.01 | 54.02 | 00:00:00 | | 2014-12-19 | 3,125,800 | 54.25 | 54.68 | 53.34 | 54.12 | 00:00:00 | | 2014-12-22 | 1,071,500 | 53.98 | 54.64 | 53.95 | 54.37 | 00:00:00 | | 2014-12-23 | 1,310,200 | 54.49 | 54.76 | 54.14 | 54.52 | 00:00:00 | | 2014-12-24 | 202,700 | 54.50 | 54.89 | 54.26 | 54.32 | 00:00:00 | | 2014-12-29 | 1,066,400 | 54.10 | 54.87 | 53.88 | 54.87 | 00:00:00 | | 2015-01-08 | 2,169,900 | 53.49 | 54.53 | 53.00 | 54.46 | 00:00:00 | | 2015-01-09 | 2,005,800 | 54.25 | 54.45 | 52.85 | 53.22 | 00:00:00 | | 2015-01-15 | 2,974,600 | 54.02 | 54.80 | 51.88 | 54.75 | 00:00:00 | | 2015-01-16 | 2,580,100 | 54.40 | 55.97 | 54.40 | 55.62 | 00:00:00 | | 2015-01-22 | 2,901,800 | 56.77 | 57.81 | 56.30 | 57.72 | 00:00:00 | | 2015-01-23 | 3,596,100 | 58.25 | 60.24 | 58.02 | 60.00 | 00:00:00 | | 2015-01-26 | 2,400,100 | 59.87 | 60.49 | 59.76 | 60.16 | 00:00:00 | | 2015-01-27 | 2,473,300 | 60.00 | 60.47 | 59.52 | 60.07 | 00:00:00 | | 2015-01-28 | 1,889,900 | 60.46 | 60.53 | 59.58 | 59.88 | 00:00:00 | | 2015-01-29 | 2,243,800 | 59.76 | 60.33 | 59.65 | 60.16 | 00:00:00 | | 2015-01-30 | 2,858,700 | 60.48 | 60.50 | 59.18 | 59.57 | 00:00:00 | | 2015-02-03 | 2,570,400 | 59.54 | 59.60 | 59.09 | 59.32 | 00:00:00 | | 2015-02-04 | 1,815,000 | 59.08 | 59.30 | 58.78 | 59.00 | 00:00:00 | | 2015-02-05 | 1,487,600 | 58.74 | 59.25 | 58.58 | 59.12 | 00:00:00 | | 2015-02-06 | 1,289,200 | 59.26 | 59.27 | 58.65 | 58.89 | 00:00:00 | | 2015-02-09 | 1,937,700 | 58.30 | 58.66 | 57.70 | 58.50 | 00:00:00 | | 2015-02-12 | 2,538,800 | 58.44 | 58.60 | 57.22 | 58.14 | 00:00:00 | | 2015-02-13 | 2,395,500 | 58.50 | 58.54 | 57.67 | 57.92 | 00:00:00 | | 2015-02-16 | 1,850,400 | 57.64 | 57.75 | 56.97 | 57.20 | 00:00:00 | | 2015-02-17 | 1,852,900 | 56.91 | 57.89 | 56.82 | 57.85 | 00:00:00 | | 2015-02-18 | 1,867,500 | 58.58 | 58.58 | 57.94 | 58.22 | 00:00:00 | | 2015-02-24 | 2,640,700 | 59.89 | 60.70 | 59.86 | 60.49 | 00:00:00 | | 2015-02-25 | 2,128,900 | 60.40 | 60.84 | 60.18 | 60.47 | 00:00:00 | | 2015-03-03 | 1,427,100 | 61.80 | 62.38 | 61.40 | 61.50 | 00:00:00 | | 2015-03-04 | 2,945,700 | 61.59 | 61.78 | 60.93 | 61.37 | 00:00:00 | | 2015-03-05 | 1,697,700 | 61.50 | 62.55 | 61.43 | 62.40 | 00:00:00 | | 2015-03-06 | 1,657,200 | 62.26 | 62.62 | 62.05 | 62.42 | 00:00:00 | | 2015-03-17 | 1,455,300 | 62.42 | 62.76 | 61.97 | 62.24 | 00:00:00 | | 2015-03-18 | 1,475,800 | 62.08 | 63.02 | 61.97 | 62.88 | 00:00:00 | | 2015-03-23 | 1,107,700 | 62.65 | 62.71 | 62.03 | 62.66 | 00:00:00 | | 2015-04-02 | 1,100,800 | 63.32 | 63.40 | 62.77 | 63.40 | 00:00:00 | | 2015-04-03 | 0 | 63.40 | 63.40 | 63.40 | 63.40 | 00:00:00 | | 2015-04-06 | 0 | 63.40 | 63.40 | 63.40 | 63.40 | 00:00:00 | | 2015-04-07 | 1,587,100 | 63.87 | 64.49 | 63.56 | 64.18 | 00:00:00 | | 2015-04-08 | 1,472,200 | 64.00 | 64.30 | 63.63 | 64.30 | 00:00:00 | | 2015-04-09 | 1,687,700 | 64.09 | 64.96 | 64.01 | 64.96 | 00:00:00 | | 2015-04-10 | 1,637,200 | 64.69 | 64.97 | 64.60 | 64.95 | 00:00:00 | | 2015-04-14 | 1,655,100 | 65.36 | 65.36 | 64.46 | 64.82 | 00:00:00 | | 2015-04-15 | 3,596,100 | 64.50 | 66.48 | 63.84 | 66.31 | 00:00:00 | | 2015-04-20 | 1,753,300 | 65.96 | 66.34 | 65.79 | 66.09 | 00:00:00 | | 2015-04-21 | 2,076,900 | 65.91 | 66.49 | 65.54 | 66.22 | 00:00:00 | | 2015-04-22 | 2,419,900 | 66.24 | 66.80 | 65.97 | 66.80 | 00:00:00 | | 2015-05-04 | 1,158,600 | 64.53 | 65.47 | 64.20 | 64.97 | 00:00:00 | | 2015-05-07 | 2,705,100 | 61.77 | 62.45 | 61.03 | 62.14 | 00:00:00 | | 2015-05-08 | 1,816,400 | 62.90 | 64.08 | 62.52 | 63.89 | 00:00:00 | | 2015-05-11 | 1,522,800 | 63.82 | 63.82 | 62.70 | 62.91 | 00:00:00 | | 2015-05-12 | 2,219,600 | 62.56 | 62.56 | 61.56 | 62.17 | 00:00:00 | | 2015-05-13 | 1,697,800 | 62.37 | 62.78 | 61.72 | 62.01 | 00:00:00 | | 2015-05-18 | 999,600 | 62.43 | 62.76 | 61.63 | 62.76 | 00:00:00 | | 2015-06-04 | 1,976,800 | 62.68 | 63.06 | 61.37 | 62.38 | 00:00:00 | | 2015-06-05 | 1,866,500 | 62.07 | 62.14 | 61.09 | 61.17 | 00:00:00 | | 2015-06-11 | 1,848,300 | 61.31 | 62.43 | 60.94 | 61.58 | 00:00:00 | | 2015-06-12 | 1,735,600 | 61.55 | 61.55 | 60.01 | 60.68 | 00:00:00 | | 2015-06-16 | 1,472,100 | 59.96 | 61.11 | 59.81 | 60.84 | 00:00:00 | | 2015-06-17 | 1,425,400 | 61.09 | 61.17 | 59.69 | 60.01 | 00:00:00 | | 2015-06-22 | 2,489,800 | 60.43 | 60.83 | 59.55 | 60.61 | 00:00:00 | | 2015-06-23 | 1,881,500 | 61.11 | 61.58 | 60.66 | 60.96 | 00:00:00 | | 2015-06-24 | 1,755,700 | 61.11 | 61.23 | 60.21 | 60.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
